Skip to main content

S&P 500 Dividend Aristocrats ETF (NY: NOBL )

105.35 -0.33 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 88.60 90.07 88.57 90.06 763,495 +1.58(+1.79%)
Jan 30, 2023 88.78 89.31 88.44 88.48 541,829 -0.45(-0.50%)
Jan 27, 2023 88.99 89.36 88.51 88.92 319,598 -0.13(-0.14%)
Jan 26, 2023 89.07 89.09 88.37 89.05 382,283 +0.14(+0.15%)
Jan 25, 2023 88.54 88.95 87.73 88.91 675,235 -0.36(-0.40%)
Jan 24, 2023 89.04 89.43 88.42 89.27 400,363 -0.02(-0.02%)
Jan 23, 2023 88.59 89.66 88.38 89.29 507,122 +0.74(+0.83%)
Jan 20, 2023 87.56 88.55 86.88 88.55 411,884 +1.41(+1.61%)
Jan 19, 2023 88.21 88.31 87.15 87.15 476,788 -1.35(-1.52%)
Jan 18, 2023 90.23 90.41 88.49 88.50 376,318 -1.67(-1.85%)
Jan 17, 2023 90.57 90.95 90.04 90.16 493,281 -0.41(-0.45%)
Jan 13, 2023 89.77 90.65 89.57 90.57 391,147 +0.39(+0.43%)
Jan 12, 2023 90.71 90.71 89.63 90.18 604,307 -0.11(-0.12%)
Jan 11, 2023 89.53 90.29 89.48 90.29 570,919 +1.11(+1.25%)
Jan 10, 2023 88.89 89.22 88.38 89.17 414,538 +0.43(+0.48%)
Jan 09, 2023 89.45 90.07 88.72 88.75 438,145 -0.35(-0.39%)
Jan 06, 2023 87.79 89.38 87.64 89.10 525,129 +2.06(+2.36%)
Jan 05, 2023 87.83 87.89 86.85 87.04 352,698 -1.29(-1.46%)
Jan 04, 2023 87.72 88.62 87.54 88.33 555,938 +1.01(+1.15%)
Jan 03, 2023 87.89 87.89 86.55 87.32 761,260 +0.09(+0.10%)
Dec 30, 2022 87.56 87.59 86.47 87.24 590,197 -0.73(-0.83%)
Dec 29, 2022 87.23 88.18 87.23 87.96 500,303 +1.12(+1.29%)
Dec 28, 2022 88.23 88.43 86.81 86.84 547,068 -1.23(-1.40%)
Dec 27, 2022 87.83 88.24 87.58 88.07 457,413 +0.24(+0.28%)
Dec 23, 2022 87.36 87.83 86.87 87.83 372,843 +0.56(+0.64%)
Dec 22, 2022 87.31 87.50 85.97 87.26 927,689 -0.64(-0.73%)
Dec 21, 2022 87.36 88.08 87.31 87.90 503,057 +1.07(+1.23%)
Dec 20, 2022 86.51 87.17 86.41 86.84 477,068 +0.14(+0.17%)
Dec 19, 2022 87.23 87.48 86.21 86.69 358,153 -0.31(-0.35%)
Dec 16, 2022 87.40 87.44 86.41 87.00 811,014 -0.98(-1.12%)
Dec 15, 2022 89.08 89.15 87.72 87.98 592,502 -2.10(-2.33%)
Dec 14, 2022 90.86 91.30 89.56 90.08 452,492 -0.72(-0.80%)
Dec 13, 2022 91.95 92.16 90.12 90.80 486,696 +0.67(+0.75%)
Dec 12, 2022 89.01 90.13 88.90 90.13 321,413 +1.19(+1.34%)
Dec 09, 2022 89.53 89.72 88.89 88.93 349,370 -0.67(-0.75%)
Dec 08, 2022 89.53 89.84 89.23 89.61 417,304 +0.47(+0.52%)
Dec 07, 2022 89.18 89.71 88.91 89.14 524,906 -0.06(-0.07%)
Dec 06, 2022 89.89 90.03 88.64 89.20 446,506 -0.72(-0.80%)
Dec 05, 2022 90.89 90.89 89.70 89.93 346,583 -1.70(-1.86%)
Dec 02, 2022 90.55 91.81 90.32 91.63 287,796 +0.38(+0.41%)
Dec 01, 2022 91.49 91.83 90.83 91.26 460,911 +0.27(+0.30%)
Nov 30, 2022 89.18 91.02 88.59 90.99 393,698 +1.66(+1.85%)
Nov 29, 2022 89.42 89.55 88.95 89.33 490,888 -0.05(-0.05%)
Nov 28, 2022 90.51 90.53 89.18 89.38 377,797 -1.50(-1.65%)
Nov 25, 2022 90.58 90.88 90.58 90.88 178,098 +0.20(+0.22%)
Nov 23, 2022 90.23 90.78 90.23 90.68 393,804 +0.20(+0.22%)
Nov 22, 2022 89.90 90.49 89.69 90.48 495,471 +1.02(+1.14%)
Nov 21, 2022 88.77 89.57 88.69 89.45 703,536 +0.51(+0.57%)
Nov 18, 2022 88.90 89.14 88.30 88.94 435,057 +0.74(+0.84%)
Nov 17, 2022 87.82 88.20 87.19 88.20 530,517 -0.42(-0.48%)
Nov 16, 2022 89.03 89.23 88.45 88.63 701,140 -0.54(-0.60%)
Nov 15, 2022 89.45 89.66 88.28 89.17 694,509 +0.75(+0.85%)
Nov 14, 2022 89.12 89.80 88.40 88.41 426,580 -0.71(-0.80%)
Nov 11, 2022 88.61 89.32 88.21 89.13 500,555 +0.81(+0.92%)
Nov 10, 2022 86.87 88.40 86.45 88.32 620,152 +4.08(+4.85%)
Nov 09, 2022 85.32 85.67 84.13 84.23 715,760 -1.33(-1.55%)
Nov 08, 2022 85.37 86.27 84.76 85.56 723,750 +0.53(+0.62%)
Nov 07, 2022 84.53 85.13 84.20 85.03 683,507 +0.82(+0.98%)
Nov 04, 2022 83.69 84.64 82.93 84.21 409,178 +1.45(+1.75%)
Nov 03, 2022 82.12 83.32 81.79 82.76 401,394 -0.13(-0.16%)
Nov 02, 2022 84.75 82.90 82.90 568,764 -1.89(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.